Community Financial System Inc (NY: CBU )

43.15 -0.31 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.10 73.83 72.23 73.33 112,648 +0.23(+0.31%)
May 27, 2021 73.02 73.53 72.54 73.10 291,757 +0.88(+1.21%)
May 26, 2021 71.72 72.57 71.23 72.23 154,797 +0.91(+1.28%)
May 25, 2021 73.08 73.77 71.28 71.31 174,215 -1.74(-2.38%)
May 24, 2021 73.98 73.98 72.79 73.05 169,240 -0.36(-0.49%)
May 21, 2021 72.96 73.62 72.53 73.41 188,708 +1.00(+1.39%)
May 20, 2021 71.85 72.87 71.07 72.41 209,950 +0.17(+0.24%)
May 19, 2021 71.02 72.30 70.45 72.23 252,642 +0.52(+0.73%)
May 18, 2021 73.58 73.64 71.71 71.71 201,863 -1.91(-2.59%)
May 17, 2021 72.80 73.78 72.68 73.62 115,119 +0.29(+0.39%)
May 14, 2021 72.70 73.64 72.60 73.33 178,018 +0.93(+1.29%)
May 13, 2021 69.71 72.79 69.71 72.40 302,243 +2.42(+3.46%)
May 12, 2021 71.85 71.94 69.65 69.97 245,898 -1.47(-2.06%)
May 11, 2021 71.76 72.54 71.21 71.45 223,844 -1.00(-1.38%)
May 10, 2021 73.65 74.12 72.40 72.45 201,167 -0.70(-0.95%)
May 07, 2021 72.48 73.32 72.38 73.15 148,061 -0.21(-0.28%)
May 06, 2021 72.68 73.36 71.95 73.36 255,727 +0.69(+0.95%)
May 05, 2021 72.32 72.70 71.31 72.67 283,276 +0.42(+0.59%)
May 04, 2021 70.75 72.24 70.73 72.24 207,973 +1.11(+1.56%)
May 03, 2021 70.63 71.49 70.03 71.13 453,109 +0.96(+1.37%)
Apr 30, 2021 70.73 71.67 69.43 70.17 1,449,754 -1.11(-1.56%)
Apr 29, 2021 71.10 72.13 70.83 71.29 327,664 +0.86(+1.22%)
Apr 28, 2021 70.72 71.19 70.42 70.43 213,249 -0.25(-0.36%)
Apr 27, 2021 70.80 70.80 69.69 70.68 310,530 +0.42(+0.60%)
Apr 26, 2021 71.73 72.09 70.11 70.25 220,554 -0.77(-1.08%)
Apr 23, 2021 69.00 71.75 68.22 71.02 304,885 +2.15(+3.12%)
Apr 22, 2021 70.08 70.09 68.84 68.87 236,969 -0.82(-1.18%)
Apr 21, 2021 68.25 69.91 68.16 69.69 212,685 +1.37(+2.01%)
Apr 20, 2021 69.52 69.87 68.10 68.32 186,037 -1.55(-2.21%)
Apr 19, 2021 70.41 70.65 69.27 69.87 186,182 -0.52(-0.73%)
Apr 16, 2021 71.09 71.15 69.87 70.38 151,004 +0.23(+0.32%)
Apr 15, 2021 70.16 70.20 68.63 70.16 136,393 +0.14(+0.21%)
Apr 14, 2021 68.99 70.57 68.99 70.01 114,795 +0.84(+1.22%)
Apr 13, 2021 70.15 70.57 68.91 69.17 171,641 -1.54(-2.17%)
Apr 12, 2021 71.16 71.27 70.44 70.71 182,394 -0.13(-0.18%)
Apr 09, 2021 70.71 70.93 70.08 70.83 159,633 +0.70(+0.99%)
Apr 08, 2021 69.49 70.40 68.61 70.14 312,489 +0.27(+0.39%)
Apr 07, 2021 69.67 70.20 69.07 69.87 320,581 +0.51(+0.73%)
Apr 06, 2021 70.06 70.36 69.16 69.36 157,657 -0.80(-1.15%)
Apr 05, 2021 70.81 71.17 69.37 70.16 170,736 +0.29(+0.41%)
Apr 01, 2021 69.09 69.91 68.56 69.88 316,058 +0.52(+0.76%)
Mar 31, 2021 70.44 70.91 69.33 69.35 384,458 -1.35(-1.91%)
Mar 30, 2021 70.98 72.05 70.44 70.70 273,550 +0.37(+0.53%)
Mar 29, 2021 70.90 72.24 70.17 70.33 276,548 -1.50(-2.09%)
Mar 26, 2021 70.53 71.99 70.15 71.83 213,729 +2.11(+3.02%)
Mar 25, 2021 68.16 70.11 67.87 69.72 178,955 +1.49(+2.19%)
Mar 24, 2021 68.72 70.44 68.20 68.23 289,221 +0.12(+0.17%)
Mar 23, 2021 68.92 69.59 67.90 68.11 260,175 -1.74(-2.48%)
Mar 22, 2021 71.39 71.39 69.06 69.85 224,018 -2.17(-3.01%)
Mar 19, 2021 71.39 72.22 70.33 72.02 993,532 +0.20(+0.28%)
Mar 18, 2021 72.17 73.92 71.46 71.82 204,830 +0.56(+0.79%)
Mar 17, 2021 72.18 72.71 70.79 71.26 201,560 -0.36(-0.50%)
Mar 16, 2021 71.36 71.65 70.29 71.62 178,017 -0.39(-0.54%)
Mar 15, 2021 74.49 74.49 71.25 72.01 235,218 -2.53(-3.40%)
Mar 12, 2021 73.26 74.60 73.02 74.54 380,332 +2.21(+3.06%)
Mar 11, 2021 70.98 72.37 70.98 72.32 233,662 +0.90(+1.26%)
Mar 10, 2021 70.74 71.95 70.18 71.43 387,404 +1.24(+1.77%)
Mar 09, 2021 69.38 71.44 67.48 70.18 356,002 +0.26(+0.37%)
Mar 08, 2021 68.66 70.18 67.81 69.92 327,002 +2.24(+3.31%)
Mar 05, 2021 67.21 67.77 66.22 67.68 280,797 +1.83(+2.77%)
Mar 04, 2021 65.69 67.68 65.14 65.86 247,441 +0.07(+0.11%)
Mar 03, 2021 65.00 67.40 64.86 65.79 216,785 +1.12(+1.74%)
Mar 02, 2021 65.35 65.48 64.25 64.66 179,164 -0.93(-1.41%)
Mar 01, 2021 65.25 65.69 64.65 65.59 196,266 +1.57(+2.46%)
Feb 26, 2021 64.88 65.30 63.83 64.02 261,558 -1.20(-1.83%)
Feb 25, 2021 66.90 67.05 65.04 65.21 191,609 -1.03(-1.55%)
Feb 24, 2021 65.48 66.53 65.45 66.24 239,427 +1.24(+1.91%)
Feb 23, 2021 64.80 65.64 63.94 65.00 240,667 +0.44(+0.68%)
Feb 22, 2021 62.67 64.63 62.47 64.56 300,844 +1.61(+2.56%)
Feb 19, 2021 63.05 63.13 62.57 62.95 285,801 +0.30(+0.47%)
Feb 18, 2021 62.66 63.10 62.25 62.65 248,920 -0.26(-0.41%)
Feb 17, 2021 62.99 63.28 62.54 62.91 230,194 -0.33(-0.53%)
Feb 16, 2021 63.64 63.72 62.87 63.24 169,383 +0.25(+0.40%)
Feb 12, 2021 63.04 63.75 62.44 62.99 152,464 -0.08(-0.13%)
Feb 11, 2021 63.28 64.08 62.02 63.07 258,068 -0.10(-0.16%)
Feb 10, 2021 64.02 64.20 62.96 63.17 288,415 -0.66(-1.03%)
Feb 09, 2021 62.24 63.84 62.24 63.83 235,319 +1.24(+1.98%)
Feb 08, 2021 61.68 62.60 60.91 62.59 245,272 +1.18(+1.92%)
Feb 05, 2021 61.70 61.72 60.30 61.41 176,485 +0.10(+0.16%)
Feb 04, 2021 60.13 61.69 60.13 61.31 253,879 +1.32(+2.20%)
Feb 03, 2021 59.87 60.23 59.11 59.99 214,431 -0.19(-0.31%)
Feb 02, 2021 59.92 60.63 59.20 60.18 337,155 +0.85(+1.42%)
Feb 01, 2021 58.67 59.61 57.77 59.33 234,014 +1.02(+1.74%)
Jan 29, 2021 59.11 59.47 57.85 58.31 868,747 -0.84(-1.41%)
Jan 28, 2021 59.81 60.34 58.84 59.15 412,193 +0.22(+0.38%)
Jan 27, 2021 59.52 60.46 58.22 58.93 414,814 -1.70(-2.80%)
Jan 26, 2021 61.37 61.73 60.08 60.63 371,987 -0.47(-0.77%)
Jan 25, 2021 62.15 63.50 59.91 61.09 610,468 -2.37(-3.74%)
Jan 22, 2021 60.65 63.49 60.22 63.47 407,906 +2.32(+3.79%)
Jan 21, 2021 61.89 62.06 60.61 61.15 288,768 -0.63(-1.02%)
Jan 20, 2021 61.17 62.21 60.59 61.78 361,753 +0.40(+0.66%)
Jan 19, 2021 61.94 62.05 60.77 61.37 308,978 -0.13(-0.22%)
Jan 15, 2021 59.91 61.70 59.90 61.51 439,934 +0.09(+0.15%)
Jan 14, 2021 60.17 61.64 59.83 61.42 314,166 +1.76(+2.95%)
Jan 13, 2021 60.30 60.68 59.39 59.65 189,043 -0.99(-1.63%)
Jan 12, 2021 60.95 61.41 60.37 60.64 184,409 +0.10(+0.16%)
Jan 11, 2021 59.39 60.62 59.39 60.54 170,506 +0.57(+0.94%)
Jan 08, 2021 61.34 61.34 58.86 59.98 291,584 -1.37(-2.23%)
Jan 07, 2021 61.53 61.97 60.86 61.35 280,570 +0.37(+0.60%)
Jan 06, 2021 58.45 62.04 58.03 60.98 513,392 +4.12(+7.24%)
Jan 05, 2021 55.77 57.60 55.77 56.86 281,694 +1.08(+1.93%)
Jan 04, 2021 56.33 57.06 55.06 55.78 318,108 -0.25(-0.45%)
Dec 31, 2020 56.03 56.03 56.03 203,720 +0.23(+0.42%)
Dec 30, 2020 55.94 56.61 55.62 55.80 203,720 -0.21(-0.37%)
Dec 29, 2020 56.88 56.97 55.70 56.00 203,267 -0.58(-1.03%)
Dec 28, 2020 56.98 56.99 56.22 56.59 315,782 +0.26(+0.46%)
Dec 24, 2020 56.62 56.62 55.30 56.33 102,643 +0.00(+0.00%)
Dec 23, 2020 55.32 56.42 55.32 56.33 230,905 +1.24(+2.25%)
Dec 22, 2020 56.05 56.05 55.01 55.09 202,600 -0.85(-1.53%)
Dec 21, 2020 56.48 57.00 55.45 55.94 294,154 -0.65(-1.14%)
Dec 18, 2020 58.07 58.42 56.48 56.59 743,306 -1.50(-2.59%)
Dec 17, 2020 58.89 58.89 57.72 58.09 194,541 -0.65(-1.10%)
Dec 16, 2020 59.37 59.49 58.60 58.74 179,820 -0.30(-0.50%)
Dec 15, 2020 58.38 59.37 57.48 59.03 219,337 +1.02(+1.75%)
Dec 14, 2020 58.58 59.57 58.01 58.02 255,107 +0.18(+0.31%)
Dec 11, 2020 57.17 58.18 57.17 57.84 161,361 -0.15(-0.26%)
Dec 10, 2020 57.56 58.09 57.42 57.99 144,994 -0.11(-0.18%)
Dec 09, 2020 58.63 58.78 57.91 58.10 175,475 -0.01(-0.02%)
Dec 08, 2020 56.95 58.26 56.95 58.11 277,999 +0.55(+0.96%)
Dec 07, 2020 57.20 58.06 56.40 57.55 206,019 -0.33(-0.57%)
Dec 04, 2020 57.32 57.88 56.80 57.88 284,864 +1.38(+2.43%)
Dec 03, 2020 57.18 57.43 56.33 56.51 162,182 -0.87(-1.51%)
Dec 02, 2020 56.30 57.49 56.04 57.37 141,159 +0.89(+1.58%)
Dec 01, 2020 56.75 57.27 55.78 56.48 229,831 +0.87(+1.56%)
Nov 30, 2020 57.15 57.92 55.48 55.61 277,218 -2.37(-4.08%)
Nov 27, 2020 58.51 58.51 57.03 57.98 86,746 -0.76(-1.29%)
Nov 25, 2020 59.48 59.88 58.54 58.74 237,293 -1.22(-2.03%)
Nov 24, 2020 58.73 60.16 58.19 59.96 278,822 +2.39(+4.14%)
Nov 23, 2020 58.30 58.30 57.54 57.57 303,178 -0.07(-0.12%)
Nov 20, 2020 57.39 57.82 57.10 57.64 224,869 -0.38(-0.66%)
Nov 19, 2020 57.20 58.16 56.67 58.03 134,367 +0.44(+0.76%)
Nov 18, 2020 59.35 59.54 57.59 57.59 178,302 -1.44(-2.44%)
Nov 17, 2020 58.30 59.26 57.88 59.03 231,558 -0.25(-0.42%)
Nov 16, 2020 58.43 59.37 57.80 59.28 310,469 +2.42(+4.26%)
Nov 13, 2020 56.57 57.29 56.11 56.86 209,870 +0.67(+1.19%)
Nov 12, 2020 55.76 56.44 55.31 56.19 281,534 -0.60(-1.05%)
Nov 11, 2020 58.67 58.67 56.07 56.78 174,012 -1.89(-3.23%)
Nov 10, 2020 58.29 59.12 57.45 58.68 388,085 +1.05(+1.83%)
Nov 09, 2020 55.91 59.40 55.00 57.62 440,838 +6.53(+12.78%)
Nov 06, 2020 52.66 52.82 51.04 51.09 170,470 -0.98(-1.89%)
Nov 05, 2020 50.31 52.56 50.31 52.08 168,245 +1.68(+3.33%)
Nov 04, 2020 52.78 53.42 50.34 50.40 174,798 -3.98(-7.33%)
Nov 03, 2020 53.94 54.77 53.43 54.38 252,057 +1.41(+2.66%)
Nov 02, 2020 52.76 52.99 51.77 52.97 229,436 +1.16(+2.24%)
Oct 30, 2020 50.72 52.23 50.72 51.81 848,101 +0.94(+1.84%)
Oct 29, 2020 49.86 51.03 49.09 50.87 218,666 +0.64(+1.28%)
Oct 28, 2020 51.02 51.73 49.94 50.23 244,216 -1.70(-3.27%)
Oct 27, 2020 53.44 53.90 51.85 51.92 240,609 -1.80(-3.36%)
Oct 26, 2020 52.16 53.97 51.58 53.73 298,002 +1.09(+2.07%)
Oct 23, 2020 53.16 54.06 52.03 52.64 246,919 -0.39(-0.74%)
Oct 22, 2020 51.75 53.04 51.37 53.03 272,115 +1.39(+2.70%)
Oct 21, 2020 51.23 51.81 50.67 51.64 142,312 +0.56(+1.10%)
Oct 20, 2020 50.79 51.78 50.79 51.08 155,579 +0.86(+1.71%)
Oct 19, 2020 51.66 51.76 50.12 50.22 141,811 -0.97(-1.90%)
Oct 16, 2020 51.32 51.65 50.65 51.19 113,833 -0.11(-0.21%)
Oct 15, 2020 49.76 51.36 49.76 51.30 165,063 +1.15(+2.30%)
Oct 14, 2020 50.96 51.42 50.13 50.15 145,116 -0.96(-1.87%)
Oct 13, 2020 52.26 52.43 50.96 51.10 201,059 -1.63(-3.10%)
Oct 12, 2020 51.95 52.89 51.95 52.74 130,505 +0.58(+1.11%)
Oct 09, 2020 52.83 52.93 51.88 52.16 172,597 -0.22(-0.43%)
Oct 08, 2020 51.83 52.71 51.21 52.38 182,851 +1.13(+2.21%)
Oct 07, 2020 51.51 52.44 50.87 51.25 247,456 +0.27(+0.53%)
Oct 06, 2020 51.13 52.54 50.55 50.98 300,032 +0.62(+1.22%)
Oct 05, 2020 49.70 50.75 49.67 50.36 147,832 +1.13(+2.31%)
Oct 02, 2020 47.92 49.40 47.92 49.23 171,366 +0.67(+1.38%)
Oct 01, 2020 48.55 48.99 47.89 48.56 149,844 -0.10(-0.20%)
Sep 30, 2020 48.03 49.23 48.03 48.66 303,795 +0.53(+1.10%)
Sep 29, 2020 48.53 48.53 47.41 48.13 161,881 -0.50(-1.03%)
Sep 28, 2020 48.17 48.92 47.84 48.63 246,617 +1.00(+2.10%)
Sep 25, 2020 47.15 48.03 47.02 47.63 179,089 +0.10(+0.21%)
Sep 24, 2020 47.15 48.30 46.79 47.53 184,151 +0.69(+1.47%)
Sep 23, 2020 48.11 48.79 46.81 46.84 221,783 -1.17(-2.44%)
Sep 22, 2020 48.67 49.17 47.85 48.01 300,791 -0.55(-1.14%)
Sep 21, 2020 50.68 51.06 47.95 48.57 461,759 -3.07(-5.95%)
Sep 18, 2020 51.56 52.24 50.86 51.64 771,876 +0.20(+0.38%)
Sep 17, 2020 51.29 51.66 50.75 51.44 296,678 -0.39(-0.76%)
Sep 16, 2020 51.75 52.48 51.42 51.84 320,955 -0.02(-0.03%)
Sep 15, 2020 52.34 52.38 51.26 51.85 149,008 -0.42(-0.80%)
Sep 14, 2020 51.73 52.94 51.66 52.27 196,834 +0.54(+1.04%)
Sep 11, 2020 52.06 52.07 51.22 51.74 269,455 -0.30(-0.58%)
Sep 10, 2020 52.64 52.97 52.03 52.04 258,404 -0.40(-0.76%)
Sep 09, 2020 53.35 53.56 52.36 52.44 248,064 -0.65(-1.22%)
Sep 08, 2020 54.70 54.74 52.75 53.09 242,476 -2.28(-4.12%)
Sep 04, 2020 55.44 55.98 54.34 55.36 211,392 +1.13(+2.08%)
Sep 03, 2020 54.41 55.33 53.86 54.24 160,295 +0.29(+0.54%)
Sep 02, 2020 53.80 54.76 53.48 53.95 186,625 -0.14(-0.26%)
Sep 01, 2020 52.91 54.16 52.74 54.09 228,747 +0.72(+1.35%)
Aug 31, 2020 53.88 54.35 53.36 53.37 270,118 -0.72(-1.33%)
Aug 28, 2020 54.66 54.66 53.72 54.09 200,569 -0.02(-0.03%)
Aug 27, 2020 53.32 54.42 52.94 54.11 188,683 +0.86(+1.62%)
Aug 26, 2020 53.83 54.05 53.07 53.25 256,900 -0.69(-1.28%)
Aug 25, 2020 54.11 54.36 53.28 53.94 189,931 +0.65(+1.22%)
Aug 24, 2020 52.33 53.38 51.71 53.29 145,375 +1.47(+2.84%)
Aug 21, 2020 51.37 52.13 51.30 51.82 202,824 -0.16(-0.31%)
Aug 20, 2020 51.98 52.41 51.78 51.98 183,908 -0.57(-1.08%)
Aug 19, 2020 52.11 52.99 52.00 52.54 229,917 +0.47(+0.90%)
Aug 18, 2020 52.54 52.77 51.89 52.07 212,702 -0.61(-1.16%)
Aug 17, 2020 52.96 53.41 52.43 52.69 210,803 -0.66(-1.23%)
Aug 14, 2020 52.30 53.66 52.30 53.34 252,431 +0.35(+0.65%)
Aug 13, 2020 53.32 53.85 52.93 53.00 150,932 -0.90(-1.66%)
Aug 12, 2020 55.34 55.34 53.32 53.89 206,750 -0.36(-0.67%)
Aug 11, 2020 54.39 55.48 53.95 54.26 308,456 +0.98(+1.85%)
Aug 10, 2020 52.84 54.47 52.66 53.27 243,411 +0.54(+1.03%)
Aug 07, 2020 50.29 52.77 50.02 52.73 230,784 +2.38(+4.72%)
Aug 06, 2020 50.06 50.62 49.83 50.35 233,278 -0.04(-0.07%)
Aug 05, 2020 49.58 50.73 49.35 50.39 390,721 +1.20(+2.43%)
Aug 04, 2020 49.29 49.67 48.41 49.19 191,012 -0.37(-0.75%)
Aug 03, 2020 50.07 50.58 49.31 49.56 239,636 -0.31(-0.62%)
Jul 31, 2020 51.36 51.57 49.68 49.87 1,474,676 -1.87(-3.62%)
Jul 30, 2020 51.32 52.02 50.72 51.75 187,884 -0.67(-1.29%)
Jul 29, 2020 50.73 52.50 50.73 52.42 199,371 +1.49(+2.93%)
Jul 28, 2020 50.99 51.40 50.79 50.93 285,054 -0.47(-0.91%)
Jul 27, 2020 54.09 54.67 50.90 51.40 429,491 -1.12(-2.13%)
Jul 24, 2020 52.81 53.34 52.19 52.52 263,480 +0.04(+0.07%)
Jul 23, 2020 51.13 52.55 51.13 52.48 287,286 +1.03(+2.00%)
Jul 22, 2020 51.89 52.23 50.95 51.45 184,987 -1.05(-1.99%)
Jul 21, 2020 50.67 52.53 50.66 52.50 214,808 +2.65(+5.32%)
Jul 20, 2020 49.86 50.32 49.64 49.85 259,638 -0.32(-0.64%)
Jul 17, 2020 50.70 50.89 50.08 50.17 257,730 -0.59(-1.17%)
Jul 16, 2020 50.42 51.36 49.95 50.76 203,161 +0.06(+0.12%)
Jul 15, 2020 50.17 51.26 49.76 50.70 261,601 +1.95(+4.00%)
Jul 14, 2020 49.22 49.58 48.11 48.75 316,115 -0.65(-1.31%)
Jul 13, 2020 49.23 50.10 48.28 49.40 399,235 +0.65(+1.33%)
Jul 10, 2020 46.38 48.80 46.38 48.75 587,502 +2.37(+5.11%)
Jul 09, 2020 47.01 47.16 45.60 46.38 379,357 -0.92(-1.95%)
Jul 08, 2020 47.88 48.54 46.57 47.30 323,524 -0.89(-1.84%)
Jul 07, 2020 48.72 49.02 47.77 48.19 266,449 -1.12(-2.27%)
Jul 06, 2020 50.26 50.57 49.02 49.31 196,058 +0.35(+0.71%)
Jul 02, 2020 50.19 50.61 48.77 48.96 212,520 +0.19(+0.38%)
Jul 01, 2020 50.77 50.78 48.75 48.77 234,405 -1.80(-3.56%)
Jun 30, 2020 48.95 50.89 48.95 50.58 313,479 +1.13(+2.28%)
Jun 29, 2020 47.50 49.47 47.20 49.45 363,998 +2.86(+6.15%)
Jun 26, 2020 47.92 47.92 46.36 46.58 760,788 -2.31(-4.73%)
Jun 25, 2020 46.97 48.96 46.73 48.90 326,045 +1.64(+3.47%)
Jun 24, 2020 48.25 48.61 47.12 47.26 312,386 -1.76(-3.58%)
Jun 23, 2020 50.67 51.00 49.01 49.01 211,352 -0.78(-1.57%)
Jun 22, 2020 49.52 50.36 49.04 49.79 259,531 -0.17(-0.34%)
Jun 19, 2020 50.92 50.92 49.22 49.96 629,668 -0.50(-0.98%)
Jun 18, 2020 49.62 50.93 49.62 50.46 218,429 +0.14(+0.28%)
Jun 17, 2020 51.83 52.32 50.27 50.32 245,948 -1.39(-2.69%)
Jun 16, 2020 52.71 53.28 51.25 51.71 405,814 +0.81(+1.59%)
Jun 15, 2020 48.52 51.80 48.48 50.90 347,678 +0.84(+1.68%)
Jun 12, 2020 51.76 51.76 48.43 50.06 377,688 +0.37(+0.75%)
Jun 11, 2020 50.98 51.11 49.18 49.69 466,742 -3.77(-7.05%)
Jun 10, 2020 55.30 55.53 53.45 53.46 344,816 -2.08(-3.74%)
Jun 09, 2020 55.35 56.92 54.88 55.53 260,059 -1.11(-1.96%)
Jun 08, 2020 57.93 58.33 56.45 56.64 339,276 -0.42(-0.74%)
Jun 05, 2020 56.62 57.67 55.45 57.07 343,429 +3.37(+6.28%)
Jun 04, 2020 53.18 54.21 52.51 53.69 264,255 +0.19(+0.36%)
Jun 03, 2020 53.05 54.29 52.89 53.50 228,709 +1.73(+3.33%)
Jun 02, 2020 52.49 52.70 51.20 51.78 176,264 -0.13(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.